On Semiconductor (ON)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ON | ADI | NXPI | MCHP | MPWR |
| Company | On Semiconductor | Analog Devices | Nxp Semiconductors | Microchip Technology | Monolithic Power Sys |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 71.65 | 199.04 | 261.00 | 91.67 | 726.99 |
| High | 72.26 | 201.83 | 262.11 | 92.58 | 727.95 |
| Low | 69.98 | 199.04 | 257.11 | 90.65 | 701.21 |
| Last | 70.37 | 199.63 | 257.85 | 91.36 | 707.22 |
| Change | +0.36 | +3.14 | +3.59 | +1.90 | -5.67 |
| % Change | +0.51% | +1.60% | +1.41% | +2.12% | -0.80% |
| Volume | 6,516,600 | 2,372,800 | 2,513,100 | 6,983,000 | 585,700 |
| 20-Day Average Volume | 7,916,205 | 3,353,695 | 2,538,200 | 5,470,670 | 553,885 |
| Previous Close | 70.01 | 196.49 | 254.26 | 89.46 | 712.89 |
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 66.86 | 194.86 | 238.15 | 88.37 | 656.89 |
| 20-Day Raw Stochastic | 82.25% | 78.87% | 91.32% | 76.18% | 85.50% |
| 20-Day Relative Strength | 50.60% | 54.23% | 59.79% | 55.11% | 56.76% |
| Weighted Alpha | -18.24 | +10.99 | +53.47 | +21.07 | +65.81 |
| Today's Opinion | 88% Sell | 96% Buy | 88% Buy | 100% Buy | 64% Buy |
| Previous Opinion | 88% Sell | 96% Buy | 88% Buy | 100% Buy | 64% Buy |
| Last Month's Opinion | 88% Sell | 72% Buy | 80% Buy | 72% Buy | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.39% since 04/26/24 | -1.16% since 04/26/24 | +6.24% since 04/26/24 | -2.39% since 04/26/24 | +4.43% since 04/26/24 |
| Low | 67.58 on 04/29/24 | 191.59 on 05/02/24 | 242.13 on 04/29/24 | 87.49 on 05/02/24 | 647.50 on 05/01/24 |
| High | 72.75 on 04/30/24 | 204.20 on 04/30/24 | 262.11 on 05/03/24 | 93.98 on 04/30/24 | 727.95 on 05/03/24 |
| 1-Month | |||||
| %Chg | -0.51% since 04/03/24 | +2.19% since 04/03/24 | +5.73% since 04/03/24 | +3.65% since 04/03/24 | +8.83% since 04/03/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 80.90 on 04/19/24 | 584.95 on 04/22/24 |
| High | 72.75 on 04/30/24 | 204.20 on 04/30/24 | 262.11 on 05/03/24 | 94.63 on 04/26/24 | 727.95 on 05/03/24 |
| 3-Month | |||||
| %Chg | -0.65% since 02/02/24 | +3.92% since 02/02/24 | +19.94% since 02/02/24 | +8.39% since 02/02/24 | +11.22% since 02/02/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 79.94 on 02/14/24 | 584.95 on 04/22/24 |
| High | 85.16 on 03/07/24 | 204.20 on 04/30/24 | 264.26 on 03/07/24 | 94.63 on 04/26/24 | 778.15 on 03/08/24 |
| 6-Month | |||||
| %Chg | +3.11% since 11/03/23 | +18.88% since 11/03/23 | +42.03% since 11/03/23 | +19.53% since 11/03/23 | +43.47% since 11/03/23 |
| Low | 59.34 on 04/22/24 | 165.59 on 11/06/23 | 178.19 on 11/07/23 | 73.58 on 11/09/23 | 480.43 on 11/09/23 |
| High | 86.77 on 12/15/23 | 204.20 on 04/30/24 | 264.26 on 03/07/24 | 94.63 on 04/26/24 | 778.15 on 03/08/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 30,275,428 | 98,998,112 | 65,928,120 | 49,370,944 | 34,414,024 |
| Shares Outstanding, K | 430,232 | 495,908 | 255,684 | 540,400 | 48,661 |
| Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 8,438,700,000 | 1,821,070,000 |
| Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 2,237,700,000 | 427,370,000 |
| Last Quarter Sales | 2,018,100,000 | 2,512,700,000 | 3,422,000,000 | 1,765,700,000 | 454,010,000 |
| Last Quarter Net Income | 562,700,000 | 462,730,000 | 697,000,000 | 419,200,000 | 96,910,000 |
| 60-Month Beta | 1.78 | 1.14 | 1.54 | 1.60 | 1.22 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 1.73 on 02/21/24 | 3.24 on 04/29/24 | 1.08 on 02/01/24 | 2.81 on 05/01/24 |
| Latest Earnings Date | 04/29/24 | 05/22/24 | 04/29/24 | 05/06/24 | 05/01/24 |
| Most Recent Dividend | N/A | 0.920 on 03/04/24 | 1.014 on 03/20/24 | 0.450 on 02/22/24 | 1.250 on 03/27/24 |
| Next Ex-Dividends Date | N/A | 03/04/24 | 03/20/24 | 02/22/24 | 03/27/24 |
| Ratios | |||||
| Price/Earnings ttm | 13.86 | 21.69 | 20.23 | 15.78 | 83.38 |